4,685.00
-22(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,724 | 4,685 | 4,685 | 4,729 | 4,667 | 3.64M |
| February 19, 2026 | 4,777 | 4,707 | 4,707 | 4,778 | 4,707 | 4.17M |
| February 18, 2026 | 4,786 | 4,809 | 4,809 | 4,835 | 4,780 | 2.12M |
| February 17, 2026 | 4,810 | 4,786 | 4,786 | 4,828 | 4,760 | 2.21M |
| February 16, 2026 | 4,830 | 4,800 | 4,800 | 4,866 | 4,800 | 2.46M |
| February 13, 2026 | 4,901 | 4,824 | 4,824 | 4,918 | 4,824 | 3.51M |
| February 12, 2026 | 4,918 | 4,901 | 4,901 | 4,966 | 4,885 | 3.58M |
| February 10, 2026 | 4,940 | 4,929 | 4,929 | 4,960 | 4,900 | 3.92M |
| February 09, 2026 | 4,998 | 4,908 | 4,908 | 5,033 | 4,908 | 4.89M |
| February 06, 2026 | 4,876 | 4,870 | 4,870 | 4,897 | 4,837 | 2.93M |
| February 05, 2026 | 4,900 | 4,876 | 4,876 | 4,957 | 4,860 | 3.71M |
| February 04, 2026 | 4,800 | 4,854 | 4,854 | 4,890 | 4,798 | 4M |
| February 03, 2026 | 4,790 | 4,816 | 4,816 | 4,824 | 4,767 | 4.27M |
| February 02, 2026 | 4,774 | 4,768 | 4,768 | 4,827 | 4,742 | 6.14M |
| January 30, 2026 | 4,665 | 4,685 | 4,685 | 4,701 | 4,612 | 6.54M |
| January 29, 2026 | 4,452 | 4,552 | 4,552 | 4,570 | 4,410 | 6.44M |
| January 28, 2026 | 4,477 | 4,468 | 4,468 | 4,488 | 4,443 | 3.07M |
| January 27, 2026 | 4,500 | 4,511 | 4,511 | 4,514 | 4,469 | 2.59M |
| January 26, 2026 | 4,573 | 4,494 | 4,494 | 4,573 | 4,493 | 4.21M |
| January 23, 2026 | 4,694 | 4,643 | 4,643 | 4,695 | 4,631 | 2.31M |
| January 22, 2026 | 4,674 | 4,672 | 4,672 | 4,709 | 4,650 | 2.81M |
| January 21, 2026 | 4,620 | 4,640 | 4,640 | 4,651 | 4,594 | 3.44M |
| January 20, 2026 | 4,657 | 4,676 | 4,676 | 4,680 | 4,638 | 3.23M |
| January 19, 2026 | 4,710 | 4,667 | 4,667 | 4,719 | 4,602 | 4.37M |
| January 16, 2026 | 4,769 | 4,733 | 4,733 | 4,770 | 4,680 | 5.08M |
| January 15, 2026 | 4,822 | 4,778 | 4,778 | 4,987 | 4,770 | 8.35M |
| January 14, 2026 | 4,750 | 4,822 | 4,822 | 4,825 | 4,727 | 4.59M |
| January 13, 2026 | 4,730 | 4,724 | 4,724 | 4,758 | 4,700 | 4.31M |
| January 09, 2026 | 4,630 | 4,675 | 4,675 | 4,688 | 4,630 | 2.73M |
| January 08, 2026 | 4,648 | 4,653 | 4,653 | 4,676 | 4,612 | 2.88M |
| January 07, 2026 | 4,717 | 4,659 | 4,659 | 4,722 | 4,659 | 3.83M |
| January 06, 2026 | 4,730 | 4,742 | 4,742 | 4,760 | 4,695 | 3.51M |
| January 05, 2026 | 4,656 | 4,730 | 4,730 | 4,730 | 4,643 | 3.91M |
| December 30, 2025 | 4,645 | 4,633 | 4,633 | 4,675 | 4,628 | 3.4M |
| December 29, 2025 | 4,675 | 4,682 | 4,682 | 4,694 | 4,653 | 3.38M |
| December 26, 2025 | 4,760 | 4,770 | 4,770 | 4,774 | 4,741 | 3.45M |
| December 25, 2025 | 4,780 | 4,750 | 4,750 | 4,786 | 4,733 | 1.68M |
| December 24, 2025 | 4,765 | 4,748 | 4,748 | 4,770 | 4,728 | 2.14M |
| December 23, 2025 | 4,763 | 4,747 | 4,747 | 4,767 | 4,730 | 1.9M |
| December 22, 2025 | 4,687 | 4,756 | 4,756 | 4,785 | 4,679 | 2.77M |
| December 19, 2025 | 4,665 | 4,654 | 4,654 | 4,706 | 4,635 | 5.7M |
| December 18, 2025 | 4,699 | 4,665 | 4,665 | 4,706 | 4,665 | 2.57M |
| December 17, 2025 | 4,726 | 4,681 | 4,681 | 4,729 | 4,681 | 2.84M |
| December 16, 2025 | 4,791 | 4,733 | 4,733 | 4,793 | 4,726 | 3.41M |
| December 15, 2025 | 4,778 | 4,794 | 4,794 | 4,832 | 4,736 | 3.12M |
| December 12, 2025 | 4,701 | 4,780 | 4,780 | 4,785 | 4,693 | 3.48M |
| December 11, 2025 | 4,764 | 4,680 | 4,680 | 4,767 | 4,674 | 3.33M |
| December 10, 2025 | 4,700 | 4,732 | 4,732 | 4,763 | 4,660 | 4.9M |
| December 09, 2025 | 4,608 | 4,635 | 4,635 | 4,679 | 4,596 | 2.97M |
| December 08, 2025 | 4,525 | 4,576 | 4,576 | 4,585 | 4,507 | 1.9M |
| December 05, 2025 | 4,581 | 4,545 | 4,545 | 4,599 | 4,536 | 1.96M |
| December 04, 2025 | 4,580 | 4,644 | 4,644 | 4,644 | 4,567 | 2.27M |
| December 03, 2025 | 4,594 | 4,577 | 4,577 | 4,625 | 4,577 | 2.39M |
| December 02, 2025 | 4,558 | 4,595 | 4,595 | 4,611 | 4,543 | 2.51M |
| December 01, 2025 | 4,612 | 4,525 | 4,525 | 4,613 | 4,525 | 2.67M |
| November 28, 2025 | 4,581 | 4,606 | 4,606 | 4,607 | 4,569 | 1.9M |
| November 27, 2025 | 4,600 | 4,587 | 4,587 | 4,620 | 4,580 | 2.26M |
| November 26, 2025 | 4,522 | 4,571 | 4,571 | 4,579 | 4,514 | 3.12M |
| November 25, 2025 | 4,521 | 4,497 | 4,497 | 4,526 | 4,486 | 2.78M |
| November 21, 2025 | 4,400 | 4,484 | 4,484 | 4,526 | 4,400 | 7.36M |